Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
6.96
+0.08 (1.16%)
At close: Sep 11, 2025, 4:00 PM EDT
6.55
-0.41 (-5.89%)
After-hours: Sep 11, 2025, 4:37 PM EDT
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.98 | 7.09 | 6.80 | 6.96 | 6.96 | 1.16% | 103,710 |
| Sep 10, 2025 | 6.40 | 7.00 | 6.31 | 6.88 | 6.88 | -19.15% | 482,916 |
| Sep 9, 2025 | 7.99 | 8.55 | 7.64 | 8.51 | 8.51 | 7.18% | 44,273 |
| Sep 8, 2025 | 8.24 | 8.30 | 7.55 | 7.94 | 7.94 | -3.64% | 91,176 |
| Sep 5, 2025 | 8.59 | 8.80 | 8.14 | 8.24 | 8.24 | -5.50% | 76,478 |
| Sep 4, 2025 | 8.66 | 9.22 | 8.55 | 8.72 | 8.72 | 1.28% | 86,042 |
| Sep 3, 2025 | 8.75 | 9.15 | 8.30 | 8.61 | 8.61 | -1.03% | 78,366 |
| Sep 2, 2025 | 8.46 | 9.06 | 8.46 | 8.70 | 8.70 | 3.08% | 90,099 |
| Aug 29, 2025 | 8.22 | 8.55 | 8.02 | 8.44 | 8.44 | 2.68% | 41,064 |
| Aug 28, 2025 | 7.87 | 8.30 | 7.74 | 8.22 | 8.22 | 2.11% | 41,390 |
| Aug 27, 2025 | 8.10 | 8.31 | 8.03 | 8.05 | 8.05 | -1.71% | 30,622 |
| Aug 26, 2025 | 8.36 | 8.40 | 8.15 | 8.19 | 8.19 | 2.63% | 45,758 |
| Aug 25, 2025 | 8.15 | 8.46 | 7.97 | 7.98 | 7.98 | -4.55% | 40,808 |
| Aug 22, 2025 | 7.71 | 8.36 | 7.49 | 8.36 | 8.36 | 9.07% | 58,818 |
| Aug 21, 2025 | 7.60 | 7.67 | 7.46 | 7.67 | 7.67 | -0.13% | 16,866 |
| Aug 20, 2025 | 8.25 | 8.25 | 7.60 | 7.68 | 7.68 | -3.70% | 26,404 |
| Aug 19, 2025 | 8.26 | 8.45 | 7.89 | 7.97 | 7.97 | -3.39% | 35,670 |
| Aug 18, 2025 | 8.12 | 8.57 | 8.03 | 8.25 | 8.25 | 1.60% | 36,585 |
| Aug 15, 2025 | 7.98 | 8.24 | 7.76 | 8.12 | 8.12 | -1.22% | 43,371 |
| Aug 14, 2025 | 8.99 | 8.99 | 8.10 | 8.22 | 8.22 | -3.63% | 26,500 |
| Aug 13, 2025 | 8.62 | 8.70 | 8.36 | 8.53 | 8.53 | -1.61% | 173,098 |
| Aug 12, 2025 | 8.11 | 8.67 | 7.79 | 8.67 | 8.67 | 8.24% | 69,346 |
| Aug 11, 2025 | 7.95 | 8.28 | 7.76 | 8.01 | 8.01 | -0.12% | 24,729 |
| Aug 8, 2025 | 8.06 | 8.33 | 7.76 | 8.02 | 8.02 | -0.62% | 115,923 |
| Aug 7, 2025 | 8.20 | 8.41 | 7.76 | 8.07 | 8.07 | -1.22% | 39,724 |
| Aug 6, 2025 | 7.60 | 8.43 | 7.50 | 8.17 | 8.17 | 11.76% | 174,356 |
| Aug 5, 2025 | 7.04 | 7.33 | 6.81 | 7.31 | 7.31 | 3.39% | 43,614 |
| Aug 4, 2025 | 7.26 | 7.32 | 6.93 | 7.07 | 7.07 | -2.62% | 17,394 |
| Aug 1, 2025 | 7.25 | 7.33 | 6.77 | 7.26 | 7.26 | 0.14% | 58,619 |
| Jul 31, 2025 | 7.27 | 7.33 | 6.77 | 7.25 | 7.25 | -0.28% | 71,714 |
| Jul 30, 2025 | 6.90 | 7.30 | 6.70 | 7.27 | 7.27 | 7.39% | 105,023 |
| Jul 29, 2025 | 6.87 | 6.97 | 6.60 | 6.77 | 6.77 | -1.31% | 43,054 |
| Jul 28, 2025 | 7.19 | 7.22 | 6.58 | 6.86 | 6.86 | -5.51% | 68,187 |
| Jul 25, 2025 | 7.01 | 7.28 | 6.49 | 7.26 | 7.26 | 3.86% | 100,376 |
| Jul 24, 2025 | 6.60 | 7.10 | 6.45 | 6.99 | 6.99 | 5.91% | 123,462 |
| Jul 23, 2025 | 6.32 | 6.70 | 6.22 | 6.60 | 6.60 | 5.43% | 153,873 |
| Jul 22, 2025 | 5.61 | 6.29 | 5.58 | 6.26 | 6.26 | 10.60% | 92,586 |
| Jul 21, 2025 | 5.70 | 5.98 | 5.47 | 5.66 | 5.66 | -1.74% | 77,775 |
| Jul 18, 2025 | 6.18 | 6.21 | 5.76 | 5.76 | 5.76 | -7.99% | 87,198 |
| Jul 17, 2025 | 7.27 | 7.33 | 6.00 | 6.26 | 6.26 | 0.48% | 622,001 |
| Jul 16, 2025 | 6.00 | 6.32 | 5.92 | 6.23 | 6.23 | 4.36% | 46,688 |
| Jul 15, 2025 | 6.20 | 6.26 | 5.97 | 5.97 | 5.97 | -3.71% | 45,608 |
| Jul 14, 2025 | 6.16 | 6.30 | 6.03 | 6.20 | 6.20 | 0.98% | 65,308 |
| Jul 11, 2025 | 6.18 | 6.29 | 6.02 | 6.14 | 6.14 | -0.65% | 24,386 |
| Jul 10, 2025 | 6.62 | 6.64 | 6.16 | 6.18 | 6.18 | -6.51% | 34,843 |
| Jul 9, 2025 | 6.24 | 6.61 | 6.03 | 6.61 | 6.61 | 5.93% | 68,037 |
| Jul 8, 2025 | 6.07 | 6.53 | 5.70 | 6.24 | 6.24 | 3.83% | 127,997 |
| Jul 7, 2025 | 6.59 | 6.75 | 6.01 | 6.01 | 6.01 | -8.80% | 71,492 |
| Jul 3, 2025 | 6.76 | 6.79 | 6.26 | 6.59 | 6.59 | -2.23% | 53,986 |
| Jul 2, 2025 | 6.10 | 6.87 | 6.03 | 6.74 | 6.74 | 9.95% | 131,185 |